GD Historical Prices | General Dynamics Corporation Co Stock

Dow

0.80% Nasdaq

0.97%

General Dynamics Corp. (GD)

-NYSE

78.29 2.15(2.82%) May 17, 4:03PM EDT|After Hours : 77.98 0.31 (0.40%) May 17, 5:12PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	76.39	78.29	76.38	78.29	2,720,900	78.29
May 16, 2013	76.55	77.05	76.04	76.14	2,057,100	76.14
May 15, 2013	76.33	76.72	75.71	76.61	2,191,700	76.61
May 14, 2013	75.32	77.00	75.32	76.64	2,664,000	76.64
May 13, 2013	75.42	75.70	74.76	75.20	1,733,300	75.20
May 10, 2013	75.25	75.77	75.15	75.70	1,876,600	75.70
May 9, 2013	75.44	75.87	75.02	75.25	1,202,100	75.25
May 8, 2013	75.10	75.63	74.74	75.42	1,584,400	75.42
May 7, 2013	75.29	75.60	74.89	75.20	1,595,700	75.20
May 6, 2013	75.07	75.50	74.90	75.25	1,480,900	75.25
May 3, 2013	74.50	75.38	74.48	75.24	1,803,100	75.24
May 2, 2013	73.84	74.47	73.69	74.46	1,293,300	74.46
May 1, 2013	73.68	74.54	73.67	73.78	2,345,900	73.78
Apr 30, 2013	73.30	74.09	72.68	73.96	2,080,300	73.96
Apr 29, 2013	73.48	73.48	72.97	73.28	1,994,400	73.28
Apr 26, 2013	73.36	73.90	73.01	73.30	2,026,300	73.30
Apr 25, 2013	71.56	73.96	71.12	73.53	4,411,900	73.53
Apr 24, 2013	68.52	72.18	68.50	71.73	5,152,800	71.73
Apr 23, 2013	66.94	67.18	66.23	67.10	1,719,000	67.10
Apr 22, 2013	67.16	67.16	66.05	66.37	1,760,900	66.37
Apr 19, 2013	66.35	67.13	66.27	67.00	2,861,600	67.00
Apr 18, 2013	66.50	66.66	65.37	65.99	3,396,300	65.99
Apr 17, 2013	67.74	67.97	65.77	66.43	3,789,700	66.43
Apr 16, 2013	68.55	68.84	67.97	68.39	1,810,300	68.39
Apr 15, 2013	69.67	70.00	68.10	68.19	2,224,500	68.19
Apr 12, 2013	70.78	70.91	69.99	70.60	3,324,400	70.60
Apr 11, 2013	69.70	71.38	69.60	71.33	2,784,600	71.33
Apr 10, 2013	68.85	69.71	68.74	69.46	1,748,100	69.46
Apr 10, 2013	0.56 Dividend
Apr 9, 2013	69.37	69.68	68.79	69.33	1,502,700	68.77
Apr 8, 2013	69.55	69.56	68.63	69.08	1,861,500	68.52
Apr 5, 2013	67.37	69.64	67.17	69.56	3,411,400	69.00
Apr 4, 2013	68.49	68.72	67.19	67.69	2,333,600	67.14
Apr 3, 2013	67.16	68.63	66.87	68.39	3,044,400	67.84
Apr 2, 2013	68.54	68.66	66.65	67.00	3,552,900	66.46
Apr 1, 2013	70.14	70.24	68.12	68.16	2,788,800	67.61
Mar 28, 2013	70.29	70.80	70.18	70.51	2,504,300	69.94
Mar 27, 2013	69.81	70.61	69.68	70.26	2,560,600	69.69
Mar 26, 2013	69.78	70.36	69.73	70.30	2,362,200	69.73
Mar 25, 2013	69.53	69.92	69.16	69.53	1,949,200	68.97
Mar 22, 2013	69.14	69.44	69.00	69.29	1,138,700	68.73
Mar 21, 2013	69.37	69.69	68.86	68.89	1,544,300	68.33
Mar 20, 2013	70.21	70.48	69.68	69.74	1,572,300	69.18
Mar 19, 2013	70.00	70.49	69.68	69.92	1,847,600	69.36
Mar 18, 2013	69.20	70.10	69.13	69.69	1,314,400	69.13
Mar 15, 2013	69.32	69.91	69.12	69.91	3,352,500	69.35
Mar 14, 2013	70.13	70.38	69.60	69.65	1,580,800	69.09
Mar 13, 2013	68.90	70.18	68.88	70.11	2,444,300	69.54
Mar 12, 2013	69.11	69.34	68.38	68.77	1,341,700	68.21
Mar 11, 2013	68.85	69.30	68.58	69.16	1,492,800	68.60
Mar 8, 2013	68.05	68.96	68.05	68.89	2,456,600	68.33
Mar 7, 2013	67.90	68.32	67.57	67.74	1,930,400	67.19
Mar 6, 2013	67.88	68.00	67.40	67.68	1,945,400	67.13
Mar 5, 2013	67.30	67.87	67.28	67.67	1,432,300	67.12
Mar 4, 2013	67.42	67.64	66.47	67.04	1,598,000	66.50
Mar 1, 2013	67.54	68.14	66.91	67.73	1,726,500	67.18
Feb 28, 2013	68.45	69.04	67.96	67.97	2,338,200	67.42
Feb 27, 2013	66.75	68.74	66.60	68.55	3,236,400	68.00
Feb 26, 2013	67.01	67.19	66.50	66.91	2,701,900	66.37
Feb 25, 2013	67.71	67.89	66.67	66.69	3,383,200	66.15
Feb 22, 2013	66.71	67.77	66.71	67.32	2,115,100	66.78
Feb 21, 2013	66.60	66.75	66.04	66.49	1,910,300	65.95
Feb 20, 2013	67.04	67.11	66.58	66.61	2,304,000	66.07
Feb 19, 2013	66.52	67.03	66.21	67.03	2,391,600	66.49
Feb 15, 2013	66.18	66.49	65.90	66.40	2,015,400	65.86
Feb 14, 2013	65.81	66.75	65.63	66.22	2,642,200	65.69
Feb 13, 2013	66.71	66.90	65.72	66.11	2,673,800	65.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

General Dynamics Corp. (GD)